GSUS
Goldman Sachs MarketBeta U.S. Equity ETF
stockBATSETF
Market OpenOct 5, 2026 10:04:39 AM EDT
106.74USD+0.225%(+0.24)10,354
106.83Bid107.00Ask0.17SpreadGSUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 106.72 | 106.74 | 106.72 | 106.74 | +0.225% | 10,354 | 0.000% |
| 2026-10-02 | 106.54 | 106.91 | 106.34 | 106.50 | +0.766% | 64,824 | +0.225% |
| 2026-10-01 | 105.86 | 105.86 | 105.08 | 105.69 | +0.114% | 84,339 | +0.993% |
| 2026-09-30 | 106.17 | 106.42 | 105.55 | 105.57 | -0.142% | 469,463 | +1.108% |
| 2026-09-29 | 106.17 | 106.17 | 105.52 | 105.72 | -0.189% | 59,905 | +0.965% |
| 2026-09-28 | 106.19 | 106.40 | 105.72 | 105.92 | -0.852% | 72,546 | +0.774% |
| 2026-09-25 | 106.61 | 106.83 | 106.09 | 106.83 | +0.565% | 78,977 | -0.084% |
| 2026-09-24 | 105.63 | 106.36 | 105.63 | 106.23 | -0.188% | 71,997 | +0.480% |
| 2026-09-23 | 107.21 | 107.23 | 106.33 | 106.43 | -0.820% | 406,136 | +0.291% |
| 2026-09-22 | 107.46 | 107.56 | 107.22 | 107.31 | -0.074% | 99,752 | -0.531% |
| 2026-09-21 | 106.29 | 107.51 | 106.29 | 107.39 | +1.589% | 536,921 | -0.605% |
| 2026-09-18 | 105.57 | 105.73 | 105.19 | 105.71 | +0.190% | 85,964 | +0.974% |
| 2026-09-17 | 105.51 | 105.65 | 105.27 | 105.51 | +1.150% | 49,510 | +1.166% |
| 2026-09-16 | 105.05 | 105.27 | 103.79 | 104.31 | -0.378% | 42,362 | +2.330% |
| 2026-09-15 | 105.11 | 105.13 | 104.61 | 104.71 | -0.526% | 42,638 | +1.942% |
| 2026-09-14 | 105.18 | 105.58 | 104.86 | 105.26 | -0.435% | 48,811 | +1.406% |
| 2026-09-11 | 105.66 | 106.01 | 105.65 | 105.72 | +0.839% | 45,037 | +0.965% |
| 2026-09-10 | 104.91 | 105.14 | 104.70 | 104.84 | -0.578% | 31,756 | +1.812% |
| 2026-09-09 | 105.73 | 105.73 | 105.33 | 105.45 | -0.444% | 413,447 | +1.223% |
| 2026-09-08 | 106.30 | 106.33 | 105.92 | 105.92 | -0.545% | 53,848 | +0.774% |
| 2026-09-04 | 106.75 | 106.75 | 106.33 | 106.50 | -0.337% | 38,207 | +0.225% |
| 2026-09-03 | 106.15 | 107.00 | 106.15 | 106.86 | +1.088% | 743,495 | -0.112% |
| 2026-09-02 | 105.27 | 105.80 | 105.25 | 105.71 | +0.456% | 27,648 | +0.974% |
| 2026-09-01 | 105.35 | 105.61 | 105.03 | 105.23 | -0.773% | 37,887 | +1.435% |
| 2026-08-31 | 105.98 | 106.13 | 105.72 | 106.05 | -0.254% | 333,056 | +0.651% |
| 2026-08-28 | 106.82 | 107.16 | 106.23 | 106.32 | -0.272% | 98,884 | +0.395% |
| 2026-08-27 | 106.26 | 106.75 | 106.17 | 106.61 | +0.766% | 44,929 | +0.122% |
| 2026-08-26 | 105.60 | 106.01 | 105.55 | 105.80 | -0.080% | 47,413 | +0.888% |
| 2026-08-25 | 105.83 | 105.95 | 105.49 | 105.89 | +0.333% | 43,814 | +0.807% |
| 2026-08-24 | 105.35 | 105.73 | 105.35 | 105.53 | -0.280% | 39,030 | +1.143% |
| 2026-08-21 | 105.94 | 106.04 | 105.64 | 105.83 | +0.494% | 238,825 | +0.860% |
| 2026-08-20 | 105.83 | 106.09 | 105.29 | 105.31 | -0.796% | 32,210 | +1.358% |
| 2026-08-19 | 106.30 | 106.66 | 106.15 | 106.16 | +0.080% | 43,557 | +0.551% |
| 2026-08-18 | 106.06 | 106.46 | 106.02 | 106.07 | -0.674% | 40,339 | +0.632% |
| 2026-08-17 | 107.21 | 107.25 | 106.79 | 106.79 | -0.485% | 55,216 | -0.047% |
| 2026-08-14 | 107.52 | 107.67 | 107.16 | 107.31 | -0.158% | 184,909 | -0.531% |
| 2026-08-13 | 107.13 | 107.64 | 107.08 | 107.48 | +0.713% | 38,645 | -0.689% |
| 2026-08-12 | 106.85 | 106.89 | 106.67 | 106.72 | +0.291% | 35,681 | +0.019% |
| 2026-08-11 | 107.01 | 107.01 | 106.31 | 106.41 | -0.337% | 44,776 | +0.310% |
| 2026-08-10 | 106.77 | 107.10 | 106.68 | 106.77 | -0.056% | 41,398 | -0.028% |
| 2026-08-07 | 106.57 | 106.91 | 106.42 | 106.83 | +0.679% | 32,828 | -0.084% |
| 2026-08-06 | 106.51 | 106.61 | 106.01 | 106.11 | -0.160% | 39,758 | +0.594% |
| 2026-08-05 | 107.10 | 107.19 | 106.26 | 106.28 | -0.207% | 88,661 | +0.433% |
| 2026-08-04 | 104.96 | 106.77 | 104.96 | 106.50 | +1.778% | 48,304 | +0.225% |
| 2026-08-03 | 103.69 | 104.74 | 103.69 | 104.64 | +1.543% | 42,753 | +2.007% |
| 2026-07-31 | 102.74 | 103.36 | 101.90 | 103.05 | +0.694% | 41,436 | +3.581% |
| 2026-07-30 | 101.50 | 102.48 | 101.48 | 102.34 | +1.679% | 36,078 | +4.299% |
| 2026-07-29 | 102.04 | 102.52 | 100.65 | 100.65 | -1.565% | 67,123 | +6.051% |
| 2026-07-28 | 101.65 | 102.52 | 101.64 | 102.25 | +0.235% | 38,037 | +4.391% |
| 2026-07-27 | 102.69 | 102.69 | 101.61 | 102.01 | +0.010% | 53,868 | +4.637% |
| 2026-07-24 | 102.00 | 102.60 | 101.79 | 102.00 | +0.059% | 50,069 | +4.647% |
| 2026-07-23 | 102.27 | 102.27 | 101.56 | 101.94 | -1.301% | 48,286 | +4.709% |
| 2026-07-22 | 102.97 | 103.59 | 102.97 | 103.28 | -0.122% | 37,562 | +3.346% |
| 2026-07-21 | 103.00 | 103.49 | 102.92 | 103.41 | +0.848% | 60,814 | +3.220% |
| 2026-07-20 | 103.38 | 103.46 | 102.48 | 102.54 | -0.127% | 327,957 | +4.096% |
| 2026-07-17 | 102.35 | 103.22 | 102.35 | 102.67 | -1.017% | 48,655 | +3.964% |
| 2026-07-16 | 103.78 | 104.22 | 103.33 | 103.72 | -0.532% | 47,175 | +2.907% |
| 2026-07-15 | 104.35 | 104.35 | 103.69 | 104.28 | +0.395% | 54,604 | +2.359% |
| 2026-07-14 | 103.56 | 104.09 | 103.47 | 103.87 | +0.338% | 118,468 | +2.763% |
| 2026-07-13 | 104.03 | 104.18 | 103.40 | 103.52 | -0.795% | 62,999 | +3.111% |
| 2026-07-10 | 103.97 | 104.38 | 103.50 | 104.35 | +0.457% | 81,687 | +2.290% |
| 2026-07-09 | 103.25 | 103.93 | 103.25 | 103.88 | +0.732% | 33,175 | +2.758% |
| 2026-07-08 | 102.78 | 103.12 | 102.27 | 103.12 | -0.223% | 60,848 | +3.510% |
| 2026-07-07 | 103.60 | 103.60 | 103.05 | 103.35 | -0.434% | 59,458 | +3.280% |
| 2026-07-06 | 103.24 | 103.97 | 103.24 | 103.80 | +0.835% | 282,534 | +2.832% |
| 2026-07-02 | 103.80 | 103.80 | 102.28 | 102.94 | -0.068% | 82,512 | +3.691% |
| 2026-07-01 | 103.09 | 103.51 | 103.01 | 103.01 | -0.087% | 57,177 | +3.621% |
| 2026-06-30 | 102.43 | 103.30 | 102.43 | 103.10 | +0.743% | 199,746 | +3.531% |
| 2026-06-29 | 101.89 | 102.42 | 101.18 | 102.34 | +1.417% | 58,791 | +4.299% |
| 2026-06-26 | 100.52 | 101.69 | 100.52 | 100.91 | -0.237% | 213,834 | +5.777% |
| 2026-06-25 | 102.05 | 102.05 | 100.74 | 101.15 | +0.079% | 196,248 | +5.526% |
| 2026-06-24 | 101.51 | 102.02 | 100.89 | 101.07 | -0.527% | 42,169 | +5.610% |
| 2026-06-23 | 101.29 | 102.34 | 101.29 | 101.61 | -1.440% | 54,080 | +5.054% |
| 2026-06-22 | 103.64 | 103.84 | 102.94 | 103.09 | -0.319% | 68,608 | +3.541% |
| 2026-06-18 | 103.14 | 103.60 | 103.08 | 103.42 | +1.016% | 88,574 | +3.210% |
| 2026-06-17 | 103.73 | 103.89 | 102.19 | 102.38 | -1.225% | 73,787 | +4.259% |
| 2026-06-16 | 104.27 | 104.34 | 103.62 | 103.65 | -0.576% | 169,115 | +2.981% |
| 2026-06-15 | 104.03 | 104.48 | 104.00 | 104.25 | +1.856% | 204,795 | +2.388% |
| 2026-06-12 | 102.09 | 102.70 | 101.54 | 102.35 | +0.471% | 40,428 | +4.289% |
| 2026-06-11 | 100.47 | 102.10 | 100.00 | 101.87 | +1.748% | 55,121 | +4.781% |
| 2026-06-10 | 101.09 | 101.83 | 100.09 | 100.12 | -1.592% | 49,857 | +6.612% |
| 2026-06-09 | 102.35 | 102.39 | 99.83 | 101.74 | -0.343% | 44,794 | +4.914% |
| 2026-06-08 | 102.67 | 102.93 | 102.07 | 102.09 | +0.314% | 48,657 | +4.555% |
| 2026-06-05 | 103.63 | 103.64 | 101.55 | 101.77 | -2.733% | 50,243 | +4.884% |
| 2026-06-04 | 103.74 | 104.78 | 103.74 | 104.63 | +0.451% | 34,475 | +2.017% |
| 2026-06-03 | 104.75 | 104.75 | 104.15 | 104.16 | -0.743% | 49,587 | +2.477% |
| 2026-06-02 | 104.68 | 105.04 | 104.55 | 104.94 | +0.220% | 46,558 | +1.715% |
| 2026-06-01 | 104.16 | 104.96 | 104.16 | 104.71 | +0.268% | 58,684 | +1.939% |
| 2026-05-29 | 104.41 | 104.61 | 104.23 | 104.43 | +0.269% | 56,692 | +2.212% |
| 2026-05-28 | 103.39 | 104.22 | 103.39 | 104.15 | +0.638% | 61,501 | +2.487% |
| 2026-05-27 | 103.50 | 103.63 | 103.28 | 103.49 | -0.048% | 51,519 | +3.140% |
| 2026-05-26 | 103.46 | 103.79 | 103.29 | 103.54 | +0.661% | 63,379 | +3.091% |
| 2026-05-22 | 103.00 | 103.27 | 102.77 | 102.86 | +0.410% | 133,151 | +3.772% |
| 2026-05-21 | 101.72 | 102.73 | 101.70 | 102.44 | +0.201% | 178,981 | +4.198% |
| 2026-05-20 | 101.49 | 102.26 | 101.29 | 102.23 | +1.053% | 344,046 | +4.407% |
| 2026-05-19 | 101.37 | 101.69 | 100.88 | 101.17 | -0.629% | 66,297 | +5.506% |
| 2026-05-18 | 101.89 | 102.18 | 101.12 | 101.81 | -0.088% | 52,776 | +4.842% |
| 2026-05-15 | 101.92 | 102.45 | 101.87 | 101.90 | -1.269% | 56,465 | +4.750% |
| 2026-05-14 | 102.58 | 103.38 | 102.58 | 103.21 | +0.761% | 76,022 | +3.420% |
| 2026-05-13 | 101.66 | 102.64 | 101.43 | 102.43 | +0.673% | 204,207 | +4.208% |
| 2026-05-12 | 101.46 | 101.81 | 100.93 | 101.75 | -0.123% | 179,167 | +4.909% |
| 2026-05-11 | 101.49 | 102.11 | 101.49 | 101.87 | +0.167% | 29,323 | +4.781% |
| 2026-05-08 | 101.58 | 101.71 | 101.45 | 101.70 | +0.783% | 46,835 | +4.956% |
| 2026-05-07 | 101.21 | 101.55 | 100.69 | 100.91 | -0.287% | 32,667 | +5.777% |
| 2026-05-06 | 100.73 | 101.26 | 100.48 | 101.20 | +1.403% | 53,832 | +5.474% |
| 2026-05-05 | 99.56 | 99.96 | 99.54 | 99.80 | +0.798% | 50,734 | +6.954% |
| 2026-05-04 | 99.24 | 99.58 | 98.64 | 99.01 | -0.332% | 43,235 | +7.807% |
| 2026-05-01 | 99.36 | 99.92 | 99.34 | 99.34 | +0.262% | 42,046 | +7.449% |
| 2026-04-30 | 98.47 | 99.16 | 97.86 | 99.08 | +1.020% | 643,149 | +7.731% |
| 2026-04-29 | 97.77 | 98.08 | 97.68 | 98.08 | 0.000% | 40,924 | +8.830% |
| 2026-04-28 | 98.22 | 98.22 | 97.79 | 98.08 | -0.472% | 74,376 | +8.830% |
| 2026-04-27 | 98.34 | 98.59 | 98.21 | 98.55 | +0.117% | 39,802 | +8.316% |
| 2026-04-24 | 97.91 | 98.47 | 97.74 | 98.43 | +0.788% | 49,352 | +8.443% |
| 2026-04-23 | 97.72 | 98.17 | 96.82 | 97.66 | -0.438% | 52,542 | +9.298% |
| 2026-04-22 | 97.62 | 98.09 | 97.61 | 98.09 | +1.082% | 55,578 | +8.818% |
| 2026-04-21 | 97.78 | 98.08 | 96.87 | 97.04 | -0.655% | 110,441 | +9.996% |
| 2026-04-20 | 97.77 | 97.92 | 97.42 | 97.68 | -0.240% | 87,472 | +9.275% |
| 2026-04-17 | 97.38 | 98.20 | 97.38 | 97.92 | +1.204% | 75,612 | +9.013% |
| 2026-04-16 | 96.68 | 96.91 | 96.35 | 96.75 | +0.228% | 55,091 | +10.326% |
| 2026-04-15 | 95.83 | 96.56 | 95.74 | 96.53 | +0.888% | 67,090 | +10.577% |
| 2026-04-14 | 95.05 | 95.69 | 95.05 | 95.68 | +1.217% | 188,272 | +11.559% |
| 2026-04-13 | 93.31 | 94.54 | 93.31 | 94.53 | +1.069% | 44,758 | +12.917% |
| 2026-04-10 | 94.04 | 94.04 | 93.42 | 93.53 | -0.123% | 39,447 | +14.124% |
| 2026-04-09 | 92.96 | 93.76 | 92.80 | 93.64 | +0.575% | 44,701 | +13.984% |
| 2026-04-08 | 93.25 | 93.25 | 92.58 | 93.11 | +2.488% | 68,169 | +14.639% |
| 2026-04-07 | 90.24 | 90.85 | 89.82 | 90.85 | +0.099% | 80,984 | +17.490% |
| 2026-04-06 | 90.35 | 90.77 | 90.35 | 90.76 | +0.443% | 80,454 | +17.607% |
| 2026-04-02 | 88.98 | 90.40 | 88.87 | 90.36 | +0.100% | 133,847 | +18.127% |
| 2026-04-01 | 90.21 | 90.71 | 89.91 | 90.27 | +0.759% | 510,212 | +18.245% |
| 2026-03-31 | 87.91 | 89.67 | 87.91 | 89.59 | +2.953% | 416,773 | +19.143% |
| 2026-03-30 | 88.03 | 88.03 | 86.68 | 87.02 | -0.389% | 79,035 | +22.661% |
| 2026-03-27 | 88.13 | 88.40 | 87.21 | 87.36 | -1.710% | 65,311 | +22.184% |
| 2026-03-26 | 89.74 | 90.15 | 88.84 | 88.88 | -1.714% | 98,200 | +20.095% |
| 2026-03-25 | 90.75 | 90.75 | 90.24 | 90.43 | +0.288% | 38,510 | +18.036% |
| 2026-03-24 | 90.13 | 90.66 | 89.77 | 90.17 | -0.431% | 108,324 | +18.376% |
| 2026-03-23 | 90.79 | 91.53 | 90.36 | 90.56 | +1.038% | 292,556 | +17.867% |
| 2026-03-20 | 90.44 | 90.44 | 89.28 | 89.63 | -1.473% | 224,126 | +19.090% |
| 2026-03-19 | 90.49 | 91.30 | 90.41 | 90.97 | -0.318% | 121,369 | +17.335% |
| 2026-03-18 | 92.20 | 92.25 | 91.22 | 91.26 | -1.341% | 65,478 | +16.963% |
| 2026-03-17 | 92.64 | 93.02 | 92.48 | 92.50 | +0.217% | 36,147 | +15.395% |
| 2026-03-16 | 92.25 | 92.64 | 92.06 | 92.30 | +1.062% | 101,695 | +15.645% |
| 2026-03-13 | 92.53 | 92.58 | 91.26 | 91.33 | -0.620% | 83,417 | +16.873% |
| 2026-03-12 | 92.59 | 92.63 | 91.86 | 91.90 | -1.522% | 50,404 | +16.148% |
| 2026-03-11 | 93.59 | 93.68 | 92.88 | 93.32 | -0.011% | 82,208 | +14.381% |
| 2026-03-10 | 93.33 | 94.19 | 93.09 | 93.33 | -0.246% | 1,314,474 | +14.368% |
| 2026-03-09 | 91.54 | 93.57 | 91.43 | 93.56 | +0.852% | 71,800 | +14.087% |
| 2026-03-06 | 92.49 | 93.22 | 92.44 | 92.77 | -1.266% | 64,497 | +15.059% |
| 2026-03-05 | 94.22 | 94.22 | 93.18 | 93.96 | -0.529% | 43,335 | +13.602% |
| 2026-03-04 | 94.01 | 94.67 | 93.71 | 94.46 | +0.779% | 75,156 | +13.000% |
| 2026-03-03 | 93.00 | 93.99 | 92.30 | 93.73 | -0.920% | 44,316 | +13.880% |
| 2026-03-02 | 93.88 | 94.80 | 93.88 | 94.60 | +0.053% | 54,968 | +12.833% |
| 2026-02-27 | 94.25 | 94.61 | 94.12 | 94.55 | -0.421% | 46,542 | +12.893% |
| 2026-02-26 | 95.29 | 95.29 | 94.37 | 94.95 | -0.544% | 69,577 | +12.417% |
| 2026-02-25 | 94.99 | 95.51 | 94.99 | 95.47 | +0.871% | 52,469 | +11.805% |
| 2026-02-24 | 93.64 | 94.71 | 93.64 | 94.64 | +0.804% | 62,064 | +12.779% |
| 2026-02-23 | 94.65 | 94.80 | 93.66 | 93.89 | -1.085% | 97,541 | +13.686% |
| 2026-02-20 | 94.03 | 94.95 | 94.02 | 94.92 | +0.732% | 64,756 | +12.453% |
| 2026-02-19 | 94.24 | 94.47 | 93.97 | 94.23 | -0.296% | 258,473 | +13.276% |
| 2026-02-18 | 94.25 | 94.86 | 94.21 | 94.51 | +0.543% | 378,085 | +12.940% |
| 2026-02-17 | 93.52 | 94.28 | 93.08 | 94.00 | +0.133% | 49,528 | +13.553% |
| 2026-02-13 | 93.91 | 94.46 | 93.69 | 93.88 | +0.027% | 106,749 | +13.704% |
| 2026-02-12 | 95.74 | 95.74 | 93.75 | 93.85 | -1.542% | 69,321 | +13.735% |
| 2026-02-11 | 96.01 | 96.01 | 94.96 | 95.32 | -0.042% | 68,066 | +11.981% |
| 2026-02-10 | 95.76 | 95.98 | 95.32 | 95.36 | -0.303% | 57,917 | +11.934% |
| 2026-02-09 | 94.99 | 95.88 | 94.99 | 95.65 | +0.494% | 83,664 | +11.594% |
| 2026-02-06 | 94.48 | 95.39 | 94.26 | 95.18 | +1.982% | 75,328 | +12.145% |
| 2026-02-05 | 93.69 | 93.99 | 93.13 | 93.33 | -1.353% | 90,175 | +14.368% |
| 2026-02-04 | 95.20 | 95.27 | 94.08 | 94.61 | -0.500% | 70,924 | +12.821% |
| 2026-02-03 | 96.01 | 96.01 | 94.38 | 95.08 | -0.922% | 65,493 | +12.257% |
| 2026-02-02 | 95.03 | 96.20 | 95.03 | 95.97 | +0.518% | 116,093 | +11.222% |
| 2026-01-30 | 95.58 | 95.77 | 95.00 | 95.47 | -0.412% | 483,657 | +11.799% |
| 2026-01-29 | 95.78 | 95.90 | 94.65 | 95.87 | -0.239% | 71,994 | +11.338% |
| 2026-01-28 | 96.34 | 96.34 | 95.89 | 96.10 | -0.026% | 58,857 | +11.072% |
| 2026-01-27 | 96.00 | 96.25 | 95.90 | 96.13 | +0.413% | 53,349 | +11.043% |
| 2026-01-26 | 95.37 | 95.89 | 95.37 | 95.73 | +0.567% | 75,009 | +11.501% |
| 2026-01-23 | 94.97 | 95.37 | 94.94 | 95.19 | +0.074% | 46,475 | +12.134% |
| 2026-01-22 | 95.36 | 95.42 | 94.89 | 95.12 | +0.582% | 53,022 | +12.216% |
| 2026-01-21 | 93.88 | 94.93 | 93.78 | 94.57 | +1.121% | 57,707 | +12.869% |
| 2026-01-20 | 94.00 | 94.53 | 93.45 | 93.52 | -2.102% | 68,521 | +14.134% |
| 2026-01-16 | 95.72 | 95.86 | 95.36 | 95.53 | -0.046% | 88,829 | +11.735% |
| 2026-01-15 | 95.88 | 96.09 | 95.51 | 95.57 | +0.203% | 747,309 | +11.683% |
| 2026-01-14 | 95.50 | 95.51 | 94.87 | 95.38 | -0.584% | 91,172 | +11.910% |
| 2026-01-13 | 96.29 | 96.29 | 95.60 | 95.94 | -0.244% | 29,923 | +11.257% |
| 2026-01-12 | 95.75 | 96.26 | 95.75 | 96.17 | +0.182% | 51,223 | +10.985% |
| 2026-01-09 | 95.72 | 96.14 | 95.41 | 96.00 | +0.629% | 61,265 | +11.187% |
| 2026-01-08 | 95.37 | 95.48 | 95.15 | 95.40 | -0.031% | 52,317 | +11.887% |
| 2026-01-07 | 95.72 | 96.04 | 95.42 | 95.43 | -0.282% | 91,831 | +11.852% |
| 2026-01-06 | 95.19 | 95.74 | 95.19 | 95.70 | +0.578% | 493,536 | +11.536% |
| 2026-01-05 | 95.16 | 95.37 | 95.11 | 95.15 | +0.624% | 38,123 | +12.181% |
| 2026-01-02 | 94.58 | 94.61 | 94.09 | 94.56 | +0.169% | 60,744 | +12.881% |
| 2025-12-31 | 95.31 | 95.31 | 94.39 | 94.40 | -0.700% | 45,524 | +13.072% |
| 2025-12-30 | 95.13 | 95.26 | 95.04 | 95.06 | -0.152% | 201,563 | +12.281% |
| 2025-12-29 | 95.14 | 95.30 | 94.98 | 95.21 | -0.345% | 529,357 | +12.110% |
| 2025-12-26 | 95.50 | 95.65 | 95.44 | 95.54 | -0.010% | 34,133 | +11.723% |
| 2025-12-24 | 95.23 | 95.60 | 95.23 | 95.55 | +0.347% | 42,127 | +11.711% |
| 2025-12-23 | 94.64 | 95.23 | 94.64 | 95.22 | +0.189% | 38,763 | +12.098% |
| 2025-12-22 | 94.98 | 95.05 | 94.76 | 95.04 | +0.689% | 43,002 | +12.311% |
| 2025-12-19 | 94.03 | 94.47 | 94.03 | 94.39 | +0.855% | 53,848 | +13.084% |
| 2025-12-18 | 93.68 | 94.17 | 93.40 | 93.59 | +0.764% | 185,143 | +14.051% |
| 2025-12-17 | 94.10 | 94.10 | 92.87 | 92.88 | -1.191% | 204,970 | +14.922% |
| 2025-12-16 | 94.02 | 94.18 | 93.48 | 94.00 | -0.212% | 44,591 | +13.553% |
| 2025-12-15 | 94.79 | 94.79 | 94.05 | 94.20 | -0.180% | 45,637 | +13.312% |
| 2025-12-12 | 95.12 | 95.28 | 94.11 | 94.37 | -1.111% | 331,173 | +13.108% |
| 2025-12-11 | 94.86 | 95.43 | 94.68 | 95.43 | +0.221% | 86,646 | +11.852% |
| 2025-12-10 | 94.57 | 95.44 | 94.46 | 95.22 | +0.570% | 55,672 | +12.098% |
| 2025-12-09 | 94.61 | 94.97 | 94.61 | 94.68 | -0.063% | 78,939 | +12.738% |
| 2025-12-08 | 94.85 | 94.86 | 94.50 | 94.74 | -0.295% | 76,424 | +12.666% |
| 2025-12-05 | 95.31 | 95.34 | 94.91 | 95.02 | +0.200% | 49,685 | +12.334% |
| 2025-12-04 | 95.21 | 95.21 | 94.44 | 94.83 | +0.047% | 38,529 | +12.559% |
| 2025-12-03 | 94.20 | 94.91 | 94.20 | 94.78 | +0.355% | 29,613 | +12.613% |
| 2025-12-02 | 94.54 | 94.75 | 94.27 | 94.45 | +0.276% | 42,260 | +13.012% |
| 2025-12-01 | 94.06 | 94.60 | 93.99 | 94.19 | -0.454% | 176,193 | +13.324% |
| 2025-11-28 | 94.45 | 94.63 | 94.35 | 94.62 | +0.473% | 28,806 | +12.809% |
| 2025-11-26 | 93.92 | 94.38 | 93.80 | 94.17 | +0.690% | 124,331 | +13.342% |
| 2025-11-25 | 92.64 | 93.61 | 92.15 | 93.53 | +0.928% | 64,900 | +14.124% |
| 2025-11-24 | 92.11 | 92.81 | 91.77 | 92.67 | +1.623% | 49,994 | +15.183% |
| 2025-11-21 | 90.86 | 91.97 | 90.24 | 91.19 | +0.907% | 47,243 | +17.052% |
| 2025-11-20 | 93.32 | 93.55 | 90.32 | 90.37 | -1.590% | 41,502 | +18.114% |
| 2025-11-19 | 91.52 | 92.36 | 91.38 | 91.83 | +0.361% | 52,087 | +16.237% |
| 2025-11-18 | 91.69 | 92.14 | 90.96 | 91.50 | -0.716% | 53,709 | +16.656% |
| 2025-11-17 | 92.70 | 93.35 | 91.87 | 92.16 | -0.935% | 135,048 | +15.820% |
| 2025-11-14 | 92.32 | 93.55 | 92.32 | 93.03 | -0.032% | 27,476 | +14.737% |
| 2025-11-13 | 94.17 | 94.34 | 92.95 | 93.06 | -1.742% | 37,742 | +14.700% |
| 2025-11-12 | 95.02 | 95.02 | 94.42 | 94.71 | +0.063% | 37,815 | +12.702% |
| 2025-11-11 | 94.35 | 94.76 | 94.14 | 94.65 | +0.222% | 36,719 | +12.773% |
| 2025-11-10 | 93.97 | 94.52 | 93.65 | 94.44 | +1.537% | 84,854 | +13.024% |
| 2025-11-07 | 92.47 | 93.01 | 91.70 | 93.01 | +0.108% | 838,841 | +14.762% |
| 2025-11-06 | 93.48 | 93.59 | 92.80 | 92.91 | -1.139% | 40,725 | +14.885% |
| 2025-11-05 | 93.55 | 94.42 | 93.51 | 93.98 | +0.385% | 58,302 | +13.577% |
| 2025-11-04 | 93.75 | 94.32 | 93.59 | 93.62 | -1.266% | 35,769 | +14.014% |
| 2025-11-03 | 95.20 | 95.20 | 94.38 | 94.82 | +0.115% | 90,625 | +12.571% |
| 2025-10-31 | 94.93 | 94.99 | 94.36 | 94.71 | +0.330% | 24,180 | +12.701% |
| 2025-10-30 | 94.54 | 95.14 | 94.37 | 94.40 | -1.048% | 48,677 | +13.072% |
| 2025-10-29 | 95.70 | 95.70 | 94.96 | 95.40 | +0.063% | 35,638 | +11.887% |
| 2025-10-28 | 95.42 | 95.63 | 95.10 | 95.34 | +0.273% | 94,397 | +11.957% |
| 2025-10-27 | 94.69 | 95.12 | 94.69 | 95.08 | +1.224% | 849,361 | +12.263% |
| 2025-10-24 | 93.85 | 94.12 | 93.67 | 93.93 | +0.805% | 40,706 | +13.638% |
| 2025-10-23 | 92.76 | 93.32 | 92.69 | 93.18 | +0.637% | 37,490 | +14.552% |
| 2025-10-22 | 93.11 | 93.20 | 92.07 | 92.59 | -0.580% | 431,577 | +15.282% |
| 2025-10-21 | 93.20 | 93.31 | 93.05 | 93.13 | +0.011% | 44,371 | +14.614% |
| 2025-10-20 | 92.91 | 93.24 | 92.85 | 93.12 | +1.075% | 38,695 | +14.626% |
| 2025-10-17 | 91.37 | 92.32 | 91.33 | 92.13 | +0.502% | 28,978 | +15.858% |
| 2025-10-16 | 92.52 | 92.68 | 91.29 | 91.67 | -0.661% | 46,308 | +16.439% |
| 2025-10-15 | 92.94 | 92.98 | 91.51 | 92.28 | +0.392% | 37,402 | +15.670% |
| 2025-10-14 | 90.67 | 92.39 | 90.67 | 91.92 | -0.130% | 30,590 | +16.123% |
| 2025-10-13 | 91.57 | 92.17 | 91.57 | 92.04 | +1.539% | 61,857 | +15.971% |
| 2025-10-10 | 93.51 | 93.55 | 90.60 | 90.64 | -2.668% | 269,092 | +17.756% |
| 2025-10-09 | 93.48 | 93.48 | 92.86 | 93.13 | -0.236% | 24,960 | +14.614% |
| 2025-10-08 | 92.86 | 93.36 | 92.86 | 93.35 | +0.636% | 131,447 | +14.344% |
| 2025-10-07 | 93.29 | 93.29 | 92.61 | 92.76 | -0.440% | 50,708 | +15.071% |
| 2025-10-06 | 93.21 | 93.26 | 92.97 | 93.17 | +0.399% | 74,176 | +14.565% |
| 2025-10-03 | 93.09 | 93.27 | 92.75 | 92.80 | -0.032% | 25,429 | +15.022% |
| 2025-10-02 | 93.24 | 93.24 | 92.54 | 92.83 | +0.086% | 72,385 | +14.984% |
| 2025-10-01 | 92.28 | 92.84 | 92.27 | 92.75 | +0.379% | 37,212 | +15.084% |
| 2025-09-30 | 92.00 | 92.45 | 91.81 | 92.40 | +0.369% | 127,388 | +15.519% |
| 2025-09-29 | 92.19 | 92.31 | 91.85 | 92.06 | +0.250% | 96,153 | +15.946% |
| 2025-09-26 | 91.72 | 91.84 | 91.27 | 91.83 | +0.581% | 34,254 | +16.237% |
| 2025-09-25 | 91.27 | 91.48 | 90.93 | 91.30 | -0.490% | 38,604 | +16.911% |
| 2025-09-24 | 92.04 | 92.04 | 91.64 | 91.75 | -0.574% | 29,983 | +16.338% |
| 2025-09-23 | 92.86 | 92.86 | 92.12 | 92.28 | -0.571% | 28,254 | +15.670% |
| 2025-09-22 | 92.14 | 92.88 | 92.14 | 92.81 | +0.433% | 47,096 | +15.009% |
| 2025-09-19 | 92.23 | 92.46 | 91.89 | 92.41 | +0.533% | 42,466 | +15.507% |
| 2025-09-18 | 91.92 | 92.22 | 91.88 | 91.92 | +0.536% | 60,253 | +16.123% |
| 2025-09-17 | 91.45 | 91.54 | 91.01 | 91.43 | -0.077% | 38,855 | +16.745% |
| 2025-09-16 | 91.48 | 91.60 | 91.43 | 91.50 | -0.066% | 21,013 | +16.656% |
| 2025-09-15 | 91.50 | 91.66 | 91.44 | 91.56 | +0.411% | 26,058 | +16.579% |
| 2025-09-12 | 91.20 | 91.34 | 91.08 | 91.19 | +0.027% | 31,338 | +17.059% |
| 2025-09-11 | 90.73 | 91.22 | 90.67 | 91.16 | +0.796% | 34,691 | +17.091% |
| 2025-09-10 | 90.71 | 90.78 | 90.22 | 90.44 | +0.277% | 30,990 | +18.023% |
| 2025-09-09 | 89.96 | 90.22 | 89.77 | 90.19 | +0.345% | 19,861 | +18.350% |
| 2025-09-08 | 89.78 | 90.02 | 89.73 | 89.88 | +0.290% | 53,641 | +18.758% |
| 2025-09-05 | 90.23 | 90.41 | 89.13 | 89.62 | -0.256% | 44,702 | +19.103% |
| 2025-09-04 | 89.13 | 89.85 | 89.13 | 89.85 | +0.819% | 37,200 | +18.798% |
| 2025-09-03 | 89.12 | 89.22 | 88.73 | 89.12 | +0.496% | 52,409 | +19.771% |
| 2025-09-02 | 88.14 | 88.68 | 87.93 | 88.68 | -0.622% | 67,006 | +20.365% |
| 2025-08-29 | 89.68 | 89.68 | 89.10 | 89.23 | -0.740% | 39,907 | +19.617% |
| 2025-08-28 | 89.69 | 89.95 | 89.44 | 89.90 | +0.380% | 177,032 | +18.732% |
| 2025-08-27 | 89.32 | 89.62 | 89.32 | 89.56 | +0.235% | 28,815 | +19.183% |
| 2025-08-26 | 88.95 | 89.36 | 88.94 | 89.35 | +0.461% | 127,153 | +19.463% |
| 2025-08-25 | 89.09 | 89.29 | 88.94 | 88.94 | -0.425% | 39,513 | +20.013% |
| 2025-08-22 | 88.46 | 89.45 | 88.31 | 89.32 | +1.569% | 223,683 | +19.503% |
| 2025-08-21 | 87.86 | 88.25 | 87.76 | 87.94 | -0.407% | 32,315 | +21.378% |
| 2025-08-20 | 88.48 | 88.48 | 87.53 | 88.30 | -0.193% | 440,747 | +20.884% |
| 2025-08-19 | 89.02 | 89.09 | 88.34 | 88.47 | -0.718% | 381,076 | +20.651% |
| 2025-08-18 | 89.01 | 89.17 | 88.95 | 89.11 | -0.022% | 27,972 | +19.785% |
| 2025-08-15 | 89.40 | 89.40 | 89.06 | 89.13 | -0.190% | 26,659 | +19.758% |
| 2025-08-14 | 89.17 | 89.36 | 89.00 | 89.30 | +0.034% | 15,683 | +19.530% |
| 2025-08-13 | 89.29 | 89.41 | 89.01 | 89.27 | +0.247% | 28,776 | +19.570% |
| 2025-08-12 | 88.54 | 89.05 | 88.54 | 89.05 | +1.067% | 57,491 | +19.865% |
| 2025-08-11 | 88.31 | 88.39 | 87.94 | 88.11 | -0.159% | 17,331 | +21.144% |
| 2025-08-08 | 87.79 | 88.31 | 87.79 | 88.25 | +0.903% | 115,497 | +20.952% |
| 2025-08-07 | 87.89 | 87.96 | 87.24 | 87.46 | -0.160% | 28,483 | +22.044% |
| 2025-08-06 | 87.19 | 87.72 | 87.02 | 87.60 | +0.771% | 32,049 | +21.849% |
| 2025-08-05 | 87.40 | 87.53 | 86.82 | 86.93 | -0.492% | 26,924 | +22.788% |
| 2025-08-04 | 86.84 | 87.38 | 86.84 | 87.36 | +1.511% | 34,154 | +22.184% |
| 2025-08-01 | 86.64 | 86.64 | 85.82 | 86.06 | -1.612% | 76,807 | +24.030% |
| 2025-07-31 | 88.40 | 88.55 | 87.47 | 87.47 | -0.353% | 504,138 | +22.030% |
| 2025-07-30 | 88.08 | 88.20 | 87.48 | 87.78 | -0.193% | 220,634 | +21.599% |
| 2025-07-29 | 88.32 | 88.32 | 87.84 | 87.95 | -0.283% | 23,641 | +21.364% |
| 2025-07-28 | 88.28 | 88.32 | 88.03 | 88.20 | +0.011% | 44,295 | +21.020% |
| 2025-07-25 | 87.85 | 88.28 | 87.85 | 88.19 | +0.433% | 53,655 | +21.034% |
| 2025-07-24 | 87.88 | 87.99 | 87.81 | 87.81 | +0.125% | 35,919 | +21.558% |
| 2025-07-23 | 87.22 | 87.71 | 87.22 | 87.70 | +0.724% | 47,020 | +21.710% |
| 2025-07-22 | 87.07 | 87.14 | 86.70 | 87.07 | +0.034% | 33,054 | +22.591% |
| 2025-07-21 | 87.18 | 87.45 | 87.02 | 87.04 | +0.161% | 102,163 | +22.633% |
| 2025-07-18 | 87.21 | 87.21 | 86.72 | 86.90 | -0.007% | 22,845 | +22.831% |
| 2025-07-17 | 86.55 | 86.98 | 86.55 | 86.91 | +0.527% | 21,188 | +22.822% |
| 2025-07-16 | 86.35 | 86.45 | 85.92 | 86.45 | +0.348% | 25,140 | +23.470% |
| 2025-07-15 | 86.59 | 86.59 | 86.15 | 86.15 | -0.387% | 20,975 | +23.900% |
| 2025-07-14 | 86.18 | 86.50 | 86.17 | 86.48 | +0.214% | 19,727 | +23.420% |
| 2025-07-11 | 86.28 | 86.37 | 86.25 | 86.30 | -0.323% | 21,956 | +23.685% |
| 2025-07-10 | 86.44 | 86.71 | 86.21 | 86.58 | +0.243% | 54,006 | +23.285% |
| 2025-07-09 | 86.06 | 86.37 | 85.93 | 86.37 | +0.606% | 28,161 | +23.585% |
| 2025-07-08 | 86.05 | 86.05 | 85.78 | 85.85 | -0.035% | 20,514 | +24.333% |
| 2025-07-07 | 86.13 | 86.23 | 85.72 | 85.88 | -0.809% | 48,736 | +24.290% |
| 2025-07-03 | 86.34 | 86.64 | 86.34 | 86.58 | +0.850% | 26,439 | +23.285% |
| 2025-07-02 | 85.44 | 85.85 | 85.44 | 85.85 | +0.492% | 37,180 | +24.333% |
| 2025-07-01 | 85.48 | 85.59 | 85.24 | 85.43 | -0.164% | 71,855 | +24.944% |
| 2025-06-30 | 85.50 | 85.66 | 85.16 | 85.57 | +0.623% | 86,322 | +24.740% |
| 2025-06-27 | 84.92 | 85.30 | 84.59 | 85.04 | +0.449% | 108,339 | +25.517% |
| 2025-06-26 | 84.23 | 84.70 | 84.23 | 84.66 | +0.774% | 44,753 | +26.081% |
| 2025-06-25 | 84.23 | 84.23 | 83.87 | 84.01 | 0.000% | 52,009 | +27.056% |
| 2025-06-24 | 83.66 | 84.07 | 83.58 | 84.01 | +0.961% | 41,774 | +27.056% |
| 2025-06-23 | 82.40 | 83.22 | 82.24 | 83.21 | +0.971% | 26,290 | +28.278% |
| 2025-06-20 | 83.12 | 83.15 | 82.31 | 82.41 | -0.290% | 54,918 | +29.523% |
| 2025-06-18 | 82.87 | 83.16 | 82.55 | 82.65 | -0.030% | 36,322 | +29.147% |
| 2025-06-17 | 82.95 | 83.19 | 82.66 | 82.67 | -0.768% | 17,501 | +29.108% |
| 2025-06-16 | 83.22 | 83.60 | 83.21 | 83.31 | +1.000% | 24,884 | +28.116% |
| 2025-06-13 | 82.79 | 83.22 | 82.44 | 82.49 | -1.186% | 26,936 | +29.398% |
| 2025-06-12 | 83.11 | 83.48 | 83.06 | 83.48 | +0.355% | 19,446 | +27.863% |
| 2025-06-11 | 83.55 | 83.65 | 82.97 | 83.19 | -0.234% | 32,364 | +28.316% |
| 2025-06-10 | 83.00 | 83.45 | 82.84 | 83.38 | +0.506% | 40,818 | +28.016% |
| 2025-06-09 | 82.88 | 83.16 | 82.85 | 82.96 | +0.060% | 20,560 | +28.664% |
| 2025-06-06 | 82.70 | 83.04 | 82.70 | 82.91 | +1.048% | 29,055 | +28.742% |
| 2025-06-05 | 82.46 | 82.87 | 81.85 | 82.05 | -0.509% | 45,666 | +30.091% |
| 2025-06-04 | 82.57 | 82.69 | 82.39 | 82.47 | +0.012% | 64,851 | +29.429% |
| 2025-06-03 | 81.88 | 82.55 | 81.86 | 82.46 | +0.665% | 34,060 | +29.445% |
| 2025-06-02 | 81.12 | 81.92 | 80.88 | 81.92 | +0.485% | 33,789 | +30.306% |
| 2025-05-30 | 81.44 | 81.70 | 80.59 | 81.52 | -0.012% | 1,024,727 | +30.937% |
| 2025-05-29 | 82.01 | 82.01 | 81.20 | 81.53 | +0.295% | 562,462 | +30.921% |
| 2025-05-28 | 81.69 | 81.69 | 81.24 | 81.29 | -0.404% | 162,537 | +31.308% |
| 2025-05-27 | 80.92 | 81.62 | 80.92 | 81.62 | +2.025% | 37,874 | +30.777% |
| 2025-05-23 | 79.61 | 80.31 | 79.61 | 80.00 | -0.633% | 27,809 | +33.425% |
| 2025-05-22 | 80.53 | 80.98 | 80.40 | 80.51 | -0.012% | 48,582 | +32.580% |
| 2025-05-21 | 81.48 | 81.81 | 80.38 | 80.52 | -1.553% | 29,283 | +32.563% |
| 2025-05-20 | 81.96 | 82.00 | 81.43 | 81.79 | -0.390% | 43,619 | +30.505% |
| 2025-05-19 | 81.54 | 82.19 | 81.54 | 82.11 | +0.134% | 64,536 | +29.996% |
| 2025-05-16 | 81.52 | 82.00 | 81.33 | 82.00 | +0.787% | 29,859 | +30.171% |
| 2025-05-15 | 80.87 | 81.52 | 80.87 | 81.36 | +0.321% | 74,078 | +31.195% |
| 2025-05-14 | 81.21 | 81.25 | 80.94 | 81.10 | +0.148% | 63,975 | +31.615% |
| 2025-05-13 | 80.44 | 81.24 | 80.38 | 80.98 | +0.759% | 39,281 | +31.810% |
| 2025-05-12 | 80.37 | 80.37 | 79.61 | 80.37 | +3.244% | 28,134 | +32.811% |
| 2025-05-09 | 78.27 | 78.28 | 77.66 | 77.84 | -0.083% | 26,685 | +37.119% |
| 2025-05-08 | 77.98 | 78.54 | 77.76 | 77.91 | +0.698% | 41,992 | +37.004% |
| 2025-05-07 | 77.24 | 77.67 | 76.74 | 77.37 | +0.402% | 57,091 | +37.960% |
| 2025-05-06 | 77.12 | 77.49 | 77.01 | 77.06 | -0.785% | 28,182 | +38.515% |
| 2025-05-05 | 77.62 | 78.17 | 77.60 | 77.67 | -0.716% | 18,616 | +37.428% |
| 2025-05-02 | 77.88 | 78.34 | 77.75 | 78.23 | +1.571% | 37,497 | +36.444% |
| 2025-05-01 | 77.15 | 77.76 | 76.98 | 77.02 | +0.746% | 32,647 | +38.587% |
| 2025-04-30 | 74.85 | 76.63 | 74.84 | 76.45 | +0.009% | 419,075 | +39.621% |
| 2025-04-29 | 75.75 | 76.56 | 75.73 | 76.44 | +0.597% | 22,230 | +39.633% |
| 2025-04-28 | 76.18 | 76.18 | 75.22 | 75.99 | +0.132% | 26,790 | +40.466% |
| 2025-04-25 | 75.31 | 75.94 | 75.25 | 75.89 | +0.770% | 38,725 | +40.651% |
| 2025-04-24 | 73.83 | 75.37 | 73.83 | 75.31 | +2.101% | 39,300 | +41.734% |
| 2025-04-23 | 74.49 | 74.93 | 73.54 | 73.76 | +1.710% | 142,167 | +44.713% |
| 2025-04-22 | 71.52 | 72.80 | 71.50 | 72.52 | +2.502% | 37,779 | +47.187% |
| 2025-04-21 | 71.66 | 71.78 | 70.00 | 70.75 | -2.333% | 47,180 | +50.869% |
| 2025-04-17 | 72.60 | 73.05 | 72.20 | 72.44 | +0.138% | 30,763 | +47.350% |
| 2025-04-16 | 73.31 | 73.59 | 71.70 | 72.34 | -2.268% | 30,191 | +47.553% |
| 2025-04-15 | 74.13 | 74.65 | 73.97 | 74.02 | 0.000% | 22,756 | +44.207% |